Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 50.23 | 53.21 | 49.01 | 50.68 | 0 | -0.25(-0.50%) |
Feb 26, 2009 | 52.35 | 52.81 | 50.18 | 50.93 | 60,360 | -0.99(-1.90%) |
Feb 25, 2009 | 53.24 | 55.04 | 51.12 | 51.92 | 43,698 | -2.04(-3.79%) |
Feb 24, 2009 | 46.95 | 54.67 | 46.48 | 53.96 | 73,910 | +6.29(+13.20%) |
Feb 23, 2009 | 53.74 | 54.50 | 45.44 | 47.67 | 71,095 | -5.21(-9.85%) |
Feb 20, 2009 | 53.13 | 53.85 | 50.53 | 52.88 | 51,375 | -1.52(-2.80%) |
Feb 19, 2009 | 52.59 | 58.91 | 53.34 | 54.40 | 34,492 | -1.70(-3.03%) |
Feb 18, 2009 | 57.20 | 57.20 | 52.59 | 56.10 | 56,240 | -0.51(-0.89%) |
Feb 17, 2009 | 60.64 | 61.36 | 56.42 | 56.60 | 51,112 | -6.55(-10.37%) |
Feb 13, 2009 | 66.62 | 66.62 | 62.68 | 63.16 | 13,630 | -3.46(-5.20%) |
Feb 12, 2009 | 68.82 | 68.82 | 61.74 | 66.62 | 24,934 | -2.89(-4.16%) |
Feb 11, 2009 | 69.11 | 70.75 | 69.11 | 69.51 | 18,966 | +0.66(+0.96%) |
Feb 10, 2009 | 72.19 | 72.19 | 68.29 | 68.84 | 26,147 | -3.45(-4.77%) |
Feb 09, 2009 | 71.99 | 72.29 | 70.81 | 72.29 | 6,926 | -0.40(-0.55%) |
Feb 06, 2009 | 70.15 | 72.90 | 69.33 | 72.69 | 23,826 | +1.96(+2.78%) |
Feb 05, 2009 | 70.66 | 71.82 | 69.09 | 70.73 | 26,901 | -0.20(-0.28%) |
Feb 04, 2009 | 70.01 | 72.10 | 68.62 | 70.93 | 27,150 | +0.91(+1.29%) |
Feb 03, 2009 | 71.83 | 72.88 | 68.56 | 70.02 | 26,892 | -1.81(-2.52%) |
Feb 02, 2009 | 68.74 | 71.98 | 67.46 | 71.83 | 30,228 | +2.37(+3.41%) |
Jan 30, 2009 | 72.41 | 73.24 | 68.95 | 69.46 | 0 | -2.37(-3.30%) |
Jan 29, 2009 | 73.92 | 74.21 | 71.00 | 71.83 | 27,427 | -3.02(-4.03%) |
Jan 28, 2009 | 74.30 | 75.57 | 71.42 | 74.85 | 44,466 | +4.14(+5.85%) |
Jan 27, 2009 | 70.40 | 73.92 | 69.15 | 70.71 | 37,952 | +0.31(+0.45%) |
Jan 26, 2009 | 71.50 | 72.55 | 67.43 | 70.40 | 44,881 | -0.71(-1.00%) |
Jan 23, 2009 | 72.41 | 73.81 | 71.11 | 71.11 | 49,865 | -2.98(-4.02%) |
Jan 22, 2009 | 76.71 | 79.63 | 74.08 | 74.08 | 39,063 | -3.05(-3.95%) |
Jan 21, 2009 | 72.58 | 77.80 | 72.58 | 77.13 | 47,158 | +5.67(+7.93%) |
Jan 20, 2009 | 73.89 | 73.89 | 70.75 | 71.47 | 44,078 | -3.12(-4.19%) |
Jan 16, 2009 | 73.16 | 75.26 | 71.54 | 74.59 | 32,796 | +1.64(+2.25%) |
Jan 15, 2009 | 71.38 | 74.77 | 66.11 | 72.95 | 52,722 | +1.39(+1.95%) |
Jan 14, 2009 | 77.46 | 77.46 | 69.38 | 71.55 | 56,725 | -7.35(-9.31%) |
Jan 13, 2009 | 76.63 | 80.41 | 76.63 | 78.90 | 29,350 | +2.00(+2.61%) |
Jan 12, 2009 | 76.90 | 79.02 | 76.19 | 76.90 | 46,820 | -0.70(-0.91%) |
Jan 09, 2009 | 81.76 | 82.47 | 77.60 | 77.60 | 43,828 | -4.33(-5.29%) |
Jan 08, 2009 | 79.71 | 83.00 | 78.31 | 81.94 | 38,027 | +1.14(+1.42%) |
Jan 07, 2009 | 84.66 | 84.66 | 79.18 | 80.80 | 39,617 | -5.31(-6.17%) |
Jan 06, 2009 | 84.99 | 88.74 | 83.90 | 86.10 | 49,885 | +1.50(+1.77%) |
Jan 05, 2009 | 90.51 | 90.83 | 83.13 | 84.61 | 51,101 | -5.62(-6.23%) |
Jan 02, 2009 | 92.72 | 96.35 | 90.23 | 90.23 | 0 | -1.78(-1.93%) |
Jan 01, 2009 | 94.19 | 94.19 | 90.28 | 92.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 94.19 | 94.19 | 90.28 | 92.01 | 39,950 | -1.48(-1.58%) |
Dec 30, 2008 | 90.89 | 93.85 | 89.48 | 93.48 | 15,514 | +3.30(+3.66%) |
Dec 29, 2008 | 91.68 | 91.68 | 87.75 | 90.18 | 25,308 | -2.94(-3.16%) |
Dec 26, 2008 | 90.86 | 93.28 | 90.60 | 93.12 | 10,527 | +1.94(+2.13%) |
Dec 24, 2008 | 91.44 | 93.27 | 90.74 | 91.18 | 14,683 | +0.46(+0.51%) |
Dec 23, 2008 | 91.16 | 95.05 | 90.22 | 90.72 | 32,323 | -1.14(-1.24%) |
Dec 22, 2008 | 98.18 | 98.54 | 87.44 | 91.86 | 55,132 | -7.40(-7.45%) |
Dec 19, 2008 | 97.10 | 103.11 | 92.40 | 99.26 | 96,038 | +6.53(+7.05%) |
Dec 18, 2008 | 102.87 | 103.67 | 92.04 | 92.73 | 55,708 | -9.06(-8.90%) |
Dec 17, 2008 | 104.31 | 107.35 | 99.38 | 101.79 | 50,682 | -2.74(-2.62%) |
Dec 16, 2008 | 96.17 | 105.29 | 96.17 | 104.53 | 31,860 | +9.06(+9.49%) |
Dec 15, 2008 | 92.40 | 99.17 | 89.97 | 95.47 | 51,322 | +3.07(+3.32%) |
Dec 12, 2008 | 83.36 | 94.89 | 81.94 | 92.40 | 0 | +9.04(+10.85%) |
Dec 11, 2008 | 78.96 | 84.99 | 77.53 | 83.36 | 79,651 | +4.40(+5.58%) |
Dec 10, 2008 | 76.89 | 79.75 | 74.06 | 78.96 | 39,617 | +2.78(+3.64%) |
Dec 09, 2008 | 78.24 | 84.08 | 75.38 | 76.18 | 57,229 | -2.76(-3.50%) |
Dec 08, 2008 | 75.86 | 82.16 | 75.16 | 78.94 | 61,507 | +5.97(+8.18%) |
Dec 05, 2008 | 68.37 | 72.99 | 66.94 | 72.97 | 38,789 | +4.61(+6.74%) |
Dec 04, 2008 | 69.26 | 74.89 | 65.88 | 68.37 | 38,232 | -1.60(-2.29%) |
Dec 03, 2008 | 66.31 | 77.04 | 63.64 | 69.97 | 98,049 | -0.42(-0.59%) |
Dec 02, 2008 | 59.33 | 73.75 | 55.32 | 70.39 | 82,125 | +11.07(+18.66%) |